MiraeAsset Securities MiraeAsset Inverse 2X KOSDAQ150 Futures ETN 72 (Q520057)

Q520057
🏛️ Südkorea →
4,415.00
Letzte Aktualisierung: 2025-10-02
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:00 6,290.00 6,290.00 6,285.00 6,285.00 3.3K
09:01 6,295.00 6,340.00 6,295.00 6,340.00 5.9K
09:02 6,350.00 6,390.00 6,350.00 6,380.00 2.7K
09:03 6,390.00 6,400.00 6,365.00 6,370.00 90.1K
09:04 6,375.00 6,385.00 6,375.00 6,385.00 0.2K
09:05 6,410.00 6,410.00 6,370.00 6,370.00 14.6K
09:06 6,380.00 6,400.00 6,380.00 6,400.00 9.2K
09:07 6,400.00 6,405.00 6,400.00 6,405.00 18.2K
09:08 6,405.00 6,410.00 6,390.00 6,395.00 3.1K
09:09 6,385.00 6,435.00 6,385.00 6,435.00 7.0K
09:10 6,445.00 6,445.00 6,400.00 6,400.00 4.5K
09:11 6,400.00 6,400.00 6,400.00 6,400.00 2.0K
09:12 6,410.00 6,420.00 6,405.00 6,405.00 0.3K
09:13 6,410.00 6,410.00 6,405.00 6,405.00 2.0K
09:14 6,425.00 6,430.00 6,420.00 6,430.00 3.1K
09:15 6,440.00 6,440.00 6,440.00 6,440.00 0.7K
09:16 6,420.00 6,425.00 6,415.00 6,425.00 0.3K
09:17 6,425.00 6,425.00 6,400.00 6,400.00 0.6K
09:18 6,400.00 6,400.00 6,385.00 6,385.00 6.1K
09:19 6,385.00 6,385.00 6,380.00 6,380.00 15.3K
09:20 6,380.00 6,395.00 6,380.00 6,395.00 0.4K
09:21 6,400.00 6,415.00 6,400.00 6,415.00 0.2K
09:22 6,420.00 6,425.00 6,420.00 6,420.00 1.5K
09:23 6,430.00 6,430.00 6,425.00 6,425.00 0.2K
09:24 6,440.00 6,440.00 6,440.00 6,440.00 1.0K
09:25 6,445.00 6,460.00 6,445.00 6,460.00 5.6K
09:26 6,460.00 6,460.00 6,445.00 6,445.00 0.3K
09:27 6,440.00 6,440.00 6,440.00 6,440.00 0.0K
09:28 6,450.00 6,465.00 6,450.00 6,460.00 1.5K
09:29 6,460.00 6,470.00 6,460.00 6,470.00 6.1K
09:30 6,475.00 6,490.00 6,475.00 6,490.00 10.2K
09:31 6,490.00 6,520.00 6,490.00 6,520.00 18.8K
09:32 6,525.00 6,530.00 6,505.00 6,505.00 22.4K
09:33 6,510.00 6,515.00 6,510.00 6,515.00 21.4K
09:34 6,500.00 6,505.00 6,495.00 6,500.00 5.3K
09:35 6,505.00 6,515.00 6,505.00 6,515.00 9.8K
09:36 6,510.00 6,510.00 6,500.00 6,500.00 2.8K
09:37 6,500.00 6,520.00 6,500.00 6,520.00 4.9K
09:38 6,510.00 6,510.00 6,500.00 6,500.00 0.5K
09:39 6,495.00 6,495.00 6,480.00 6,480.00 1.3K
09:40 6,485.00 6,485.00 6,485.00 6,485.00 0.7K
09:41 6,495.00 6,495.00 6,485.00 6,485.00 2.7K
09:42 6,500.00 6,500.00 6,500.00 6,500.00 1.0K
09:43 6,500.00 6,500.00 6,500.00 6,500.00 0.0K
09:44 6,505.00 6,505.00 6,505.00 6,505.00 0.7K
09:45 6,500.00 6,505.00 6,495.00 6,505.00 41.0K
09:46 6,510.00 6,510.00 6,510.00 6,510.00 0.0K
09:48 6,510.00 6,515.00 6,500.00 6,500.00 0.3K
09:49 6,500.00 6,500.00 6,500.00 6,500.00 0.4K
09:50 6,505.00 6,515.00 6,505.00 6,515.00 0.2K
09:51 6,515.00 6,525.00 6,515.00 6,525.00 3.9K
09:52 6,525.00 6,535.00 6,525.00 6,535.00 0.6K
09:53 6,535.00 6,535.00 6,525.00 6,535.00 2.5K
09:54 6,540.00 6,540.00 6,540.00 6,540.00 0.6K
09:55 6,540.00 6,540.00 6,540.00 6,540.00 0.0K
09:57 6,540.00 6,555.00 6,540.00 6,555.00 7.0K
09:58 6,555.00 6,555.00 6,550.00 6,555.00 5.2K
09:59 6,565.00 6,565.00 6,560.00 6,565.00 20.1K
10:00 6,565.00 6,565.00 6,545.00 6,545.00 0.2K
10:01 6,555.00 6,555.00 6,555.00 6,555.00 0.0K
10:02 6,555.00 6,560.00 6,555.00 6,560.00 0.4K
10:03 6,560.00 6,560.00 6,555.00 6,555.00 0.0K
10:04 6,555.00 6,565.00 6,555.00 6,565.00 4.5K
10:05 6,565.00 6,565.00 6,560.00 6,560.00 2.9K
10:06 6,565.00 6,570.00 6,565.00 6,565.00 0.1K
10:07 6,570.00 6,570.00 6,570.00 6,570.00 19.9K
10:08 6,565.00 6,565.00 6,555.00 6,555.00 1.1K
10:09 6,555.00 6,555.00 6,545.00 6,545.00 0.2K
10:10 6,540.00 6,540.00 6,525.00 6,525.00 3.3K
10:11 6,525.00 6,530.00 6,525.00 6,530.00 1.4K
10:12 6,525.00 6,535.00 6,525.00 6,530.00 7.0K
10:13 6,530.00 6,535.00 6,530.00 6,535.00 0.1K
10:14 6,520.00 6,520.00 6,520.00 6,520.00 0.1K
10:15 6,540.00 6,540.00 6,540.00 6,540.00 0.0K
10:16 6,525.00 6,525.00 6,525.00 6,525.00 0.4K
10:17 6,520.00 6,520.00 6,510.00 6,510.00 0.8K
10:18 6,500.00 6,500.00 6,500.00 6,500.00 0.5K
10:19 6,515.00 6,515.00 6,515.00 6,515.00 1.0K
10:21 6,515.00 6,515.00 6,515.00 6,515.00 0.4K
10:22 6,515.00 6,515.00 6,515.00 6,515.00 0.0K
10:23 6,520.00 6,520.00 6,520.00 6,520.00 0.2K
10:24 6,530.00 6,530.00 6,530.00 6,530.00 7.0K
10:25 6,535.00 6,535.00 6,535.00 6,535.00 0.3K
10:26 6,540.00 6,545.00 6,540.00 6,545.00 1.1K
10:27 6,545.00 6,545.00 6,545.00 6,545.00 3.8K
10:28 6,550.00 6,550.00 6,550.00 6,550.00 0.0K
10:31 6,530.00 6,530.00 6,530.00 6,530.00 3.5K
10:33 6,530.00 6,530.00 6,530.00 6,530.00 0.0K
10:34 6,525.00 6,525.00 6,520.00 6,520.00 0.0K
10:35 6,530.00 6,530.00 6,530.00 6,530.00 0.0K
10:39 6,540.00 6,540.00 6,530.00 6,530.00 0.7K
10:40 6,530.00 6,530.00 6,530.00 6,530.00 0.1K
10:41 6,525.00 6,525.00 6,520.00 6,525.00 3.3K
10:42 6,520.00 6,520.00 6,520.00 6,520.00 2.4K
10:43 6,520.00 6,520.00 6,520.00 6,520.00 0.1K
10:44 6,520.00 6,520.00 6,510.00 6,510.00 2.8K
10:45 6,510.00 6,515.00 6,510.00 6,515.00 7.0K
10:46 6,510.00 6,515.00 6,510.00 6,515.00 3.0K
10:47 6,515.00 6,515.00 6,510.00 6,510.00 0.1K
10:48 6,520.00 6,530.00 6,520.00 6,520.00 0.5K
10:49 6,520.00 6,520.00 6,520.00 6,520.00 0.0K
10:52 6,510.00 6,510.00 6,510.00 6,510.00 0.0K
10:53 6,515.00 6,515.00 6,515.00 6,515.00 2.2K
10:54 6,520.00 6,525.00 6,520.00 6,525.00 0.0K
10:55 6,530.00 6,530.00 6,530.00 6,530.00 0.0K
10:57 6,520.00 6,520.00 6,520.00 6,520.00 0.7K
11:00 6,530.00 6,540.00 6,530.00 6,540.00 1.7K
11:01 6,545.00 6,550.00 6,545.00 6,550.00 2.2K
11:02 6,555.00 6,555.00 6,550.00 6,550.00 7.8K
11:03 6,550.00 6,550.00 6,550.00 6,550.00 1.6K
11:04 6,540.00 6,540.00 6,540.00 6,540.00 2.5K
11:05 6,545.00 6,545.00 6,545.00 6,545.00 2.0K
11:07 6,540.00 6,540.00 6,540.00 6,540.00 0.2K
11:08 6,540.00 6,545.00 6,540.00 6,540.00 1.1K
11:09 6,540.00 6,540.00 6,540.00 6,540.00 1.0K
11:10 6,545.00 6,545.00 6,545.00 6,545.00 2.0K
11:11 6,545.00 6,545.00 6,545.00 6,545.00 1.0K
11:12 6,535.00 6,535.00 6,535.00 6,535.00 1.7K
11:14 6,535.00 6,535.00 6,530.00 6,530.00 0.4K
11:15 6,535.00 6,535.00 6,535.00 6,535.00 0.0K
11:17 6,540.00 6,540.00 6,540.00 6,540.00 0.0K
11:25 6,540.00 6,540.00 6,540.00 6,540.00 0.0K
11:26 6,545.00 6,545.00 6,545.00 6,545.00 0.0K
11:28 6,545.00 6,545.00 6,545.00 6,545.00 1.0K
11:30 6,550.00 6,555.00 6,550.00 6,555.00 3.1K
11:31 6,560.00 6,565.00 6,555.00 6,555.00 0.2K
11:33 6,550.00 6,550.00 6,550.00 6,550.00 4.7K
11:34 6,550.00 6,550.00 6,550.00 6,550.00 5.2K
11:35 6,550.00 6,550.00 6,550.00 6,550.00 0.4K
11:41 6,550.00 6,550.00 6,550.00 6,550.00 0.0K
11:44 6,555.00 6,560.00 6,555.00 6,560.00 0.2K
11:45 6,560.00 6,565.00 6,560.00 6,565.00 6.4K
11:46 6,560.00 6,560.00 6,560.00 6,560.00 1.1K
11:47 6,560.00 6,560.00 6,560.00 6,560.00 0.4K
11:48 6,560.00 6,560.00 6,560.00 6,560.00 0.0K
11:49 6,570.00 6,570.00 6,570.00 6,570.00 10.0K
11:52 6,565.00 6,570.00 6,565.00 6,570.00 0.6K
11:53 6,560.00 6,565.00 6,560.00 6,565.00 2.1K
11:54 6,570.00 6,570.00 6,570.00 6,570.00 0.1K
12:00 6,570.00 6,570.00 6,570.00 6,570.00 0.0K
12:01 6,570.00 6,575.00 6,570.00 6,575.00 1.2K
12:02 6,575.00 6,585.00 6,575.00 6,585.00 0.2K
12:03 6,590.00 6,590.00 6,590.00 6,590.00 0.3K
12:04 6,590.00 6,590.00 6,590.00 6,590.00 0.1K
12:05 6,590.00 6,590.00 6,590.00 6,590.00 0.1K
12:06 6,590.00 6,590.00 6,590.00 6,590.00 1.3K
12:07 6,585.00 6,585.00 6,585.00 6,585.00 0.0K
12:09 6,585.00 6,585.00 6,585.00 6,585.00 0.0K
12:11 6,585.00 6,585.00 6,585.00 6,585.00 0.9K
12:12 6,585.00 6,595.00 6,585.00 6,595.00 2.4K
12:13 6,595.00 6,595.00 6,595.00 6,595.00 0.0K
12:15 6,595.00 6,595.00 6,595.00 6,595.00 0.0K
12:16 6,595.00 6,595.00 6,595.00 6,595.00 6.0K
12:19 6,600.00 6,600.00 6,600.00 6,600.00 0.9K
12:21 6,585.00 6,585.00 6,580.00 6,580.00 1.1K
12:22 6,580.00 6,580.00 6,580.00 6,580.00 0.0K
12:24 6,580.00 6,580.00 6,580.00 6,580.00 0.0K
12:27 6,585.00 6,585.00 6,585.00 6,585.00 0.0K
12:29 6,585.00 6,585.00 6,585.00 6,585.00 0.0K
12:31 6,590.00 6,590.00 6,590.00 6,590.00 0.5K
12:32 6,595.00 6,600.00 6,595.00 6,600.00 0.0K
12:33 6,600.00 6,600.00 6,600.00 6,600.00 0.0K
12:34 6,605.00 6,610.00 6,605.00 6,610.00 0.4K
12:35 6,605.00 6,605.00 6,605.00 6,605.00 0.0K
12:36 6,610.00 6,610.00 6,610.00 6,610.00 0.0K
12:38 6,610.00 6,610.00 6,610.00 6,610.00 1.5K
12:40 6,605.00 6,605.00 6,605.00 6,605.00 0.0K
12:42 6,605.00 6,605.00 6,605.00 6,605.00 1.7K
12:43 6,600.00 6,600.00 6,600.00 6,600.00 0.0K
12:46 6,600.00 6,600.00 6,595.00 6,595.00 0.2K
12:47 6,590.00 6,590.00 6,585.00 6,585.00 0.0K
12:48 6,585.00 6,585.00 6,585.00 6,585.00 0.0K
12:50 6,595.00 6,595.00 6,595.00 6,595.00 0.1K
12:51 6,595.00 6,595.00 6,595.00 6,595.00 0.1K
12:52 6,600.00 6,600.00 6,595.00 6,595.00 0.2K
12:53 6,590.00 6,590.00 6,590.00 6,590.00 0.2K
12:56 6,590.00 6,590.00 6,580.00 6,580.00 1.1K
12:57 6,575.00 6,575.00 6,575.00 6,575.00 0.0K
12:58 6,575.00 6,575.00 6,575.00 6,575.00 0.0K
12:59 6,590.00 6,590.00 6,590.00 6,590.00 0.0K
13:03 6,590.00 6,590.00 6,580.00 6,580.00 2.5K
13:04 6,575.00 6,575.00 6,560.00 6,560.00 0.6K
13:05 6,555.00 6,555.00 6,555.00 6,555.00 0.0K
13:07 6,575.00 6,575.00 6,575.00 6,575.00 0.0K
13:09 6,575.00 6,575.00 6,575.00 6,575.00 1.0K
13:15 6,575.00 6,575.00 6,575.00 6,575.00 0.0K
13:16 6,590.00 6,590.00 6,590.00 6,590.00 0.0K
13:17 6,595.00 6,595.00 6,595.00 6,595.00 1.7K
13:18 6,595.00 6,595.00 6,595.00 6,595.00 0.0K
13:20 6,580.00 6,580.00 6,580.00 6,580.00 0.0K
13:22 6,555.00 6,555.00 6,550.00 6,550.00 1.0K
13:23 6,550.00 6,550.00 6,550.00 6,550.00 0.0K
13:24 6,555.00 6,555.00 6,555.00 6,555.00 0.0K
13:25 6,550.00 6,550.00 6,550.00 6,550.00 0.1K
13:28 6,575.00 6,575.00 6,575.00 6,575.00 0.0K
13:31 6,570.00 6,570.00 6,570.00 6,570.00 0.3K
13:34 6,580.00 6,585.00 6,580.00 6,585.00 5.4K
13:36 6,585.00 6,585.00 6,585.00 6,585.00 0.0K
13:37 6,585.00 6,585.00 6,575.00 6,575.00 0.0K
13:38 6,575.00 6,575.00 6,575.00 6,575.00 1.0K
13:39 6,580.00 6,580.00 6,580.00 6,580.00 1.0K
13:40 6,585.00 6,585.00 6,585.00 6,585.00 0.1K
13:41 6,580.00 6,580.00 6,580.00 6,580.00 0.9K
13:43 6,585.00 6,590.00 6,585.00 6,590.00 1.0K
13:45 6,590.00 6,590.00 6,585.00 6,585.00 0.1K
13:46 6,595.00 6,595.00 6,595.00 6,595.00 1.7K
13:47 6,595.00 6,595.00 6,595.00 6,595.00 4.4K
13:48 6,595.00 6,595.00 6,595.00 6,595.00 0.0K
13:51 6,595.00 6,595.00 6,595.00 6,595.00 0.0K
13:52 6,590.00 6,590.00 6,590.00 6,590.00 1.0K
13:54 6,580.00 6,580.00 6,580.00 6,580.00 1.0K
13:58 6,585.00 6,585.00 6,585.00 6,585.00 0.1K
14:01 6,580.00 6,580.00 6,580.00 6,580.00 0.0K
14:02 6,575.00 6,575.00 6,575.00 6,575.00 1.0K
14:03 6,580.00 6,580.00 6,580.00 6,580.00 0.0K
14:04 6,575.00 6,575.00 6,575.00 6,575.00 4.4K
14:05 6,580.00 6,585.00 6,580.00 6,585.00 1.0K
14:06 6,585.00 6,585.00 6,585.00 6,585.00 0.1K
14:07 6,590.00 6,590.00 6,590.00 6,590.00 0.0K
14:10 6,590.00 6,590.00 6,585.00 6,585.00 0.0K
14:11 6,580.00 6,580.00 6,575.00 6,575.00 1.0K
14:12 6,575.00 6,575.00 6,575.00 6,575.00 0.0K
14:13 6,575.00 6,575.00 6,570.00 6,570.00 0.1K
14:14 6,565.00 6,565.00 6,555.00 6,555.00 19.0K
14:15 6,555.00 6,555.00 6,555.00 6,555.00 1.0K
14:16 6,570.00 6,570.00 6,570.00 6,570.00 0.0K
14:18 6,570.00 6,570.00 6,570.00 6,570.00 0.1K
14:19 6,575.00 6,575.00 6,575.00 6,575.00 0.0K
14:21 6,565.00 6,565.00 6,565.00 6,565.00 0.0K
14:24 6,570.00 6,570.00 6,570.00 6,570.00 0.1K
14:25 6,565.00 6,565.00 6,565.00 6,565.00 0.0K
14:26 6,555.00 6,555.00 6,525.00 6,525.00 3.3K
14:27 6,525.00 6,525.00 6,525.00 6,525.00 0.0K
14:28 6,525.00 6,530.00 6,525.00 6,530.00 0.0K
14:29 6,525.00 6,525.00 6,525.00 6,525.00 0.0K
14:30 6,525.00 6,530.00 6,525.00 6,530.00 0.1K
14:31 6,525.00 6,525.00 6,525.00 6,525.00 0.0K
14:32 6,520.00 6,520.00 6,515.00 6,515.00 0.4K
14:33 6,515.00 6,515.00 6,510.00 6,510.00 1.1K
14:34 6,510.00 6,510.00 6,505.00 6,505.00 0.3K
14:35 6,500.00 6,500.00 6,495.00 6,495.00 2.4K
14:36 6,510.00 6,515.00 6,510.00 6,515.00 0.1K
14:37 6,510.00 6,510.00 6,510.00 6,510.00 0.1K
14:38 6,510.00 6,510.00 6,510.00 6,510.00 2.0K
14:40 6,510.00 6,510.00 6,510.00 6,510.00 0.2K
14:41 6,520.00 6,520.00 6,520.00 6,520.00 0.0K
14:42 6,520.00 6,520.00 6,515.00 6,515.00 0.0K
14:43 6,520.00 6,520.00 6,515.00 6,520.00 2.5K
14:44 6,520.00 6,520.00 6,515.00 6,515.00 0.5K
14:45 6,515.00 6,515.00 6,510.00 6,510.00 0.1K
14:49 6,525.00 6,525.00 6,525.00 6,525.00 1.1K
14:50 6,530.00 6,530.00 6,510.00 6,510.00 1.5K
14:52 6,515.00 6,515.00 6,515.00 6,515.00 4.8K
14:53 6,520.00 6,520.00 6,520.00 6,520.00 0.2K
14:54 6,520.00 6,520.00 6,520.00 6,520.00 0.1K
14:55 6,520.00 6,520.00 6,520.00 6,520.00 0.0K
14:56 6,520.00 6,520.00 6,515.00 6,515.00 0.9K
14:57 6,515.00 6,515.00 6,515.00 6,515.00 0.1K
14:58 6,515.00 6,515.00 6,505.00 6,505.00 0.3K
14:59 6,515.00 6,515.00 6,515.00 6,515.00 1.0K
15:00 6,515.00 6,515.00 6,515.00 6,515.00 0.0K
15:02 6,510.00 6,510.00 6,510.00 6,510.00 1.0K
15:04 6,520.00 6,520.00 6,520.00 6,520.00 2.5K
15:05 6,525.00 6,525.00 6,525.00 6,525.00 0.0K
15:06 6,525.00 6,525.00 6,525.00 6,525.00 0.0K
15:07 6,525.00 6,530.00 6,525.00 6,530.00 1.6K
15:09 6,525.00 6,525.00 6,525.00 6,525.00 1.0K
15:10 6,525.00 6,530.00 6,525.00 6,530.00 5.7K
15:11 6,520.00 6,520.00 6,520.00 6,520.00 3.9K
15:13 6,525.00 6,525.00 6,525.00 6,525.00 0.0K
15:14 6,520.00 6,525.00 6,520.00 6,525.00 0.3K
15:15 6,530.00 6,535.00 6,530.00 6,535.00 1.1K
15:16 6,535.00 6,535.00 6,535.00 6,535.00 0.5K
15:19 6,530.00 6,530.00 6,530.00 6,530.00 2.9K
15:49 6,550.00 6,550.00 6,550.00 6,550.00 17.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar